Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.44 | 29.73 | 29.01 | 29.56 | 20,854,868 | +0.11(+0.37%) |
Sep 28, 2006 | 29.86 | 29.99 | 29.33 | 29.45 | 25,920,006 | -0.34(-1.14%) |
Sep 27, 2006 | 29.66 | 29.86 | 28.71 | 29.79 | 45,533,836 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.59 | 27.48 | 28.50 | 29,531,146 | +0.85(+3.07%) |
Sep 25, 2006 | 27.32 | 28.04 | 26.90 | 27.65 | 33,284,900 | -0.02(-0.08%) |
Sep 22, 2006 | 28.50 | 28.50 | 27.49 | 27.67 | 22,496,406 | -0.59(-2.09%) |
Sep 21, 2006 | 27.86 | 28.57 | 27.67 | 28.27 | 26,079,510 | +0.48(+1.72%) |
Sep 20, 2006 | 28.66 | 28.97 | 27.71 | 27.79 | 37,774,012 | -0.98(-3.41%) |
Sep 19, 2006 | 30.22 | 30.22 | 28.63 | 28.77 | 32,557,204 | -1.29(-4.30%) |
Sep 18, 2006 | 29.20 | 30.08 | 29.00 | 30.06 | 27,392,636 | +1.22(+4.22%) |
Sep 15, 2006 | 28.83 | 29.21 | 28.51 | 28.85 | 28,460,934 | -0.20(-0.69%) |
Sep 14, 2006 | 30.14 | 30.30 | 28.79 | 29.05 | 29,798,264 | -1.05(-3.49%) |
Sep 13, 2006 | 29.60 | 30.34 | 29.60 | 30.10 | 30,175,260 | +0.63(+2.12%) |
Sep 12, 2006 | 29.12 | 29.73 | 29.12 | 29.47 | 27,611,694 | +0.24(+0.81%) |
Sep 11, 2006 | 29.23 | 29.87 | 28.83 | 29.24 | 37,884,064 | -0.48(-1.62%) |
Sep 08, 2006 | 30.60 | 30.85 | 29.63 | 29.72 | 28,871,014 | -0.88(-2.89%) |
Sep 07, 2006 | 30.44 | 30.97 | 29.86 | 30.60 | 33,683,664 | +0.16(+0.51%) |
Sep 06, 2006 | 31.20 | 31.71 | 30.26 | 30.45 | 40,850,916 | -1.57(-4.90%) |
Sep 05, 2006 | 32.68 | 32.81 | 31.92 | 32.02 | 29,618,212 | -1.16(-3.50%) |
Sep 01, 2006 | 33.02 | 33.39 | 32.80 | 33.18 | 13,112,978 | +0.21(+0.64%) |
Aug 31, 2006 | 33.54 | 33.57 | 32.88 | 32.96 | 23,575,150 | -0.65(-1.93%) |
Aug 30, 2006 | 34.40 | 34.55 | 33.33 | 33.61 | 21,611,992 | -0.78(-2.27%) |
Aug 29, 2006 | 34.45 | 34.53 | 34.03 | 34.39 | 16,691,381 | -0.29(-0.83%) |
Aug 28, 2006 | 35.17 | 35.43 | 34.66 | 34.68 | 18,449,240 | -1.15(-3.22%) |
Aug 25, 2006 | 36.15 | 36.58 | 35.73 | 35.84 | 10,837,600 | -0.10(-0.27%) |
Aug 24, 2006 | 35.33 | 36.00 | 34.94 | 35.93 | 13,076,932 | +0.45(+1.28%) |
Aug 23, 2006 | 36.23 | 36.44 | 35.32 | 35.48 | 15,904,481 | -0.96(-2.63%) |
Aug 22, 2006 | 35.95 | 36.61 | 35.86 | 36.44 | 12,901,756 | +0.43(+1.20%) |
Aug 21, 2006 | 36.05 | 36.19 | 35.83 | 36.01 | 13,114,022 | +0.49(+1.39%) |
Aug 18, 2006 | 35.31 | 35.60 | 34.56 | 35.51 | 17,206,984 | +0.47(+1.33%) |
Aug 17, 2006 | 35.55 | 35.67 | 35.00 | 35.05 | 17,769,082 | -1.14(-3.16%) |
Aug 16, 2006 | 36.06 | 36.90 | 36.04 | 36.19 | 14,448,218 | -0.01(-0.02%) |
Aug 15, 2006 | 36.63 | 36.64 | 35.93 | 36.20 | 14,506,030 | -0.12(-0.33%) |
Aug 14, 2006 | 36.62 | 36.73 | 35.74 | 36.32 | 16,933,424 | -0.92(-2.47%) |
Aug 11, 2006 | 37.36 | 37.57 | 37.01 | 37.24 | 12,380,058 | -0.11(-0.31%) |
Aug 10, 2006 | 38.05 | 38.19 | 36.98 | 37.35 | 21,191,290 | -1.20(-3.11%) |
Aug 09, 2006 | 38.65 | 39.26 | 38.49 | 38.55 | 16,235,853 | +0.14(+0.36%) |
Aug 08, 2006 | 38.03 | 38.88 | 38.03 | 38.41 | 12,772,376 | +0.29(+0.77%) |
Aug 07, 2006 | 38.51 | 38.56 | 37.82 | 38.12 | 11,792,016 | +0.10(+0.27%) |
Aug 04, 2006 | 38.94 | 39.04 | 37.63 | 38.02 | 15,564,228 | -0.72(-1.85%) |
Aug 03, 2006 | 38.05 | 39.11 | 37.90 | 38.74 | 14,519,264 | +0.15(+0.39%) |
Aug 02, 2006 | 38.94 | 39.53 | 38.30 | 38.59 | 20,219,286 | +0.09(+0.24%) |
Aug 01, 2006 | 38.65 | 39.15 | 38.17 | 38.49 | 23,685,028 | -0.23(-0.59%) |
Jul 31, 2006 | 38.75 | 39.19 | 38.33 | 38.72 | 16,987,928 | +0.17(+0.45%) |
Jul 28, 2006 | 38.07 | 38.73 | 37.70 | 38.55 | 19,819,306 | +0.92(+2.44%) |
Jul 27, 2006 | 38.61 | 38.66 | 37.36 | 37.63 | 14,372,471 | -0.41(-1.09%) |
Jul 26, 2006 | 37.32 | 38.53 | 37.04 | 38.05 | 16,908,872 | +0.76(+2.05%) |
Jul 25, 2006 | 37.01 | 37.55 | 36.61 | 37.28 | 12,177,717 | +0.75(+2.06%) |
Jul 24, 2006 | 35.58 | 36.87 | 35.67 | 36.53 | 11,704,427 | +0.95(+2.68%) |
Jul 21, 2006 | 36.52 | 36.52 | 35.52 | 35.58 | 15,835,002 | -0.78(-2.13%) |
Jul 20, 2006 | 36.95 | 37.20 | 36.32 | 36.35 | 11,559,028 | -0.57(-1.54%) |
Jul 19, 2006 | 36.67 | 37.27 | 36.31 | 36.92 | 14,415,308 | +0.25(+0.69%) |
Jul 18, 2006 | 36.55 | 37.17 | 36.04 | 36.67 | 14,492,100 | +0.45(+1.24%) |
Jul 17, 2006 | 36.93 | 37.15 | 35.81 | 36.22 | 15,444,077 | -1.02(-2.75%) |
Jul 14, 2006 | 37.19 | 37.41 | 36.39 | 37.24 | 19,979,334 | +0.20(+0.53%) |
Jul 13, 2006 | 37.48 | 37.90 | 37.05 | 37.05 | 16,202,942 | -0.43(-1.15%) |
Jul 12, 2006 | 38.05 | 38.17 | 37.44 | 37.48 | 13,487,360 | -0.49(-1.30%) |
Jul 11, 2006 | 37.79 | 38.10 | 37.47 | 37.97 | 11,140,067 | +0.42(+1.12%) |
Jul 10, 2006 | 37.16 | 38.05 | 36.98 | 37.55 | 10,796,331 | -0.03(-0.08%) |
Jul 07, 2006 | 38.09 | 38.60 | 37.40 | 37.58 | 14,275,306 | -0.47(-1.24%) |
Jul 06, 2006 | 38.21 | 38.56 | 37.53 | 38.05 | 15,890,202 | -0.13(-0.33%) |
Jul 05, 2006 | 38.02 | 38.53 | 37.63 | 38.18 | 13,892,042 | -0.24(-0.63%) |
Jul 03, 2006 | 38.33 | 38.49 | 38.13 | 38.42 | 5,739,202 | +0.22(+0.57%) |
Jun 30, 2006 | 38.18 | 38.40 | 37.66 | 38.20 | 12,165,528 | +0.22(+0.59%) |
Jun 29, 2006 | 37.24 | 38.07 | 37.06 | 37.98 | 19,136,362 | +1.55(+4.26%) |
Jun 28, 2006 | 35.97 | 36.61 | 35.95 | 36.43 | 13,600,372 | +0.53(+1.47%) |
Jun 27, 2006 | 36.18 | 36.65 | 35.88 | 35.90 | 14,891,906 | +0.01(+0.02%) |
Jun 26, 2006 | 35.66 | 36.02 | 35.15 | 35.89 | 11,036,459 | +0.22(+0.61%) |
Jun 23, 2006 | 35.32 | 35.88 | 35.09 | 35.67 | 15,805,748 | +0.83(+2.39%) |
Jun 22, 2006 | 34.46 | 34.89 | 33.96 | 34.84 | 15,975,701 | +0.73(+2.14%) |
Jun 21, 2006 | 33.30 | 34.64 | 33.23 | 34.11 | 16,738,397 | +1.04(+3.14%) |
Jun 20, 2006 | 33.50 | 33.81 | 32.88 | 33.07 | 13,898,659 | +0.14(+0.42%) |
Jun 19, 2006 | 34.23 | 34.33 | 32.81 | 32.93 | 18,924,270 | -1.52(-4.42%) |
Jun 16, 2006 | 34.47 | 34.54 | 33.80 | 34.46 | 15,938,088 | -0.12(-0.35%) |
Jun 15, 2006 | 33.69 | 34.66 | 33.45 | 34.58 | 23,400,148 | +1.61(+4.90%) |
Jun 14, 2006 | 32.10 | 33.02 | 32.08 | 32.96 | 16,984,096 | +0.95(+2.96%) |
Jun 13, 2006 | 32.24 | 33.10 | 31.69 | 32.02 | 19,555,150 | -0.99(-3.01%) |
Jun 12, 2006 | 34.07 | 34.46 | 32.80 | 33.01 | 13,513,132 | -1.00(-2.95%) |
Jun 09, 2006 | 33.88 | 34.33 | 33.46 | 34.01 | 16,772,004 | +0.35(+1.04%) |
Jun 08, 2006 | 33.11 | 33.77 | 32.07 | 33.66 | 27,902,494 | -0.02(-0.07%) |
Jun 07, 2006 | 34.74 | 34.95 | 33.69 | 33.69 | 17,245,990 | -1.26(-3.60%) |
Jun 06, 2006 | 34.72 | 35.30 | 34.52 | 34.94 | 15,221,189 | +0.11(+0.33%) |
Jun 05, 2006 | 36.57 | 36.63 | 34.74 | 34.83 | 18,323,690 | -1.38(-3.81%) |
Jun 02, 2006 | 36.15 | 36.34 | 35.66 | 36.21 | 16,389,263 | +0.89(+2.52%) |
Jun 01, 2006 | 34.66 | 35.63 | 34.45 | 35.32 | 14,743,197 | +0.09(+0.24%) |
May 31, 2006 | 34.46 | 35.29 | 34.38 | 35.23 | 13,287,457 | +0.52(+1.51%) |
May 30, 2006 | 35.61 | 35.78 | 34.63 | 34.71 | 16,118,488 | -0.57(-1.63%) |
May 26, 2006 | 34.82 | 35.38 | 34.64 | 35.28 | 11,580,097 | +0.61(+1.76%) |
May 25, 2006 | 34.60 | 34.77 | 33.45 | 34.67 | 18,383,940 | +1.30(+3.91%) |
May 24, 2006 | 33.26 | 34.53 | 32.76 | 33.37 | 22,641,456 | -0.33(-0.99%) |
May 23, 2006 | 33.59 | 34.68 | 33.51 | 33.70 | 20,247,496 | +0.93(+2.84%) |
May 22, 2006 | 32.79 | 33.26 | 31.91 | 32.77 | 27,461,070 | -1.05(-3.11%) |
May 19, 2006 | 33.65 | 34.26 | 32.73 | 33.83 | 22,362,672 | -0.09(-0.27%) |
May 18, 2006 | 34.27 | 34.74 | 33.89 | 33.92 | 12,720,311 | -0.43(-1.24%) |
May 17, 2006 | 35.25 | 35.31 | 33.99 | 34.34 | 20,392,896 | -0.96(-2.73%) |
May 16, 2006 | 34.97 | 35.74 | 34.49 | 35.31 | 16,202,594 | +0.53(+1.52%) |
May 15, 2006 | 35.03 | 35.52 | 34.03 | 34.78 | 21,651,868 | -1.11(-3.10%) |
May 12, 2006 | 37.08 | 37.08 | 35.79 | 35.89 | 15,685,249 | -1.23(-3.33%) |
May 11, 2006 | 37.84 | 38.18 | 36.98 | 37.13 | 14,360,282 | -0.33(-0.89%) |
May 10, 2006 | 37.24 | 37.51 | 36.46 | 37.46 | 18,035,328 | +0.18(+0.48%) |
May 09, 2006 | 37.17 | 37.60 | 36.90 | 37.28 | 10,551,502 | +0.39(+1.06%) |
May 08, 2006 | 36.75 | 37.14 | 36.54 | 36.89 | 13,301,910 | -0.44(-1.17%) |
May 05, 2006 | 37.69 | 37.81 | 36.94 | 37.33 | 13,833,534 | +0.02(+0.05%) |
May 04, 2006 | 37.16 | 37.98 | 36.28 | 37.31 | 22,040,704 | -0.25(-0.67%) |
May 03, 2006 | 38.71 | 38.71 | 37.21 | 37.56 | 20,942,978 | -0.99(-2.58%) |
May 02, 2006 | 38.33 | 38.64 | 37.74 | 38.56 | 14,724,391 | +0.68(+1.80%) |
May 01, 2006 | 37.55 | 38.35 | 37.37 | 37.87 | 14,562,275 | +0.69(+1.87%) |
Apr 28, 2006 | 37.18 | 37.62 | 37.00 | 37.18 | 17,038,948 | +0.20(+0.53%) |
Apr 27, 2006 | 35.70 | 37.05 | 34.78 | 36.98 | 28,954,596 | +0.75(+2.06%) |
Apr 26, 2006 | 38.37 | 38.86 | 35.95 | 36.24 | 40,477,580 | -1.84(-4.83%) |
Apr 25, 2006 | 40.34 | 40.63 | 37.58 | 38.07 | 42,402,428 | -1.61(-4.05%) |
Apr 24, 2006 | 39.54 | 39.89 | 38.98 | 39.68 | 19,396,342 | +0.03(+0.09%) |
Apr 21, 2006 | 39.04 | 40.04 | 38.57 | 39.65 | 19,431,168 | +0.84(+2.18%) |
Apr 20, 2006 | 39.70 | 39.71 | 38.05 | 38.80 | 22,495,360 | -0.82(-2.06%) |
Apr 19, 2006 | 38.80 | 39.75 | 38.60 | 39.62 | 18,844,518 | +0.88(+2.28%) |
Apr 18, 2006 | 37.70 | 38.93 | 38.06 | 38.74 | 18,120,130 | +1.03(+2.74%) |
Apr 17, 2006 | 37.30 | 37.73 | 37.29 | 37.70 | 14,101,523 | +0.78(+2.10%) |
Apr 13, 2006 | 36.63 | 36.99 | 35.90 | 36.93 | 13,859,480 | +0.30(+0.82%) |
Apr 12, 2006 | 35.96 | 36.66 | 35.78 | 36.63 | 16,924,022 | +0.94(+2.62%) |
Apr 11, 2006 | 36.18 | 36.68 | 35.44 | 35.69 | 17,745,226 | -0.25(-0.70%) |
Apr 10, 2006 | 36.00 | 36.36 | 35.88 | 35.94 | 14,729,615 | +0.68(+1.94%) |
Apr 07, 2006 | 35.85 | 35.95 | 35.19 | 35.26 | 14,092,119 | -0.80(-2.23%) |
Apr 06, 2006 | 36.08 | 36.40 | 35.39 | 36.06 | 17,578,408 | +0.17(+0.48%) |
Apr 05, 2006 | 34.45 | 35.95 | 34.31 | 35.89 | 21,851,596 | +1.53(+4.45%) |
Apr 04, 2006 | 34.04 | 34.43 | 33.61 | 34.36 | 13,484,574 | +0.50(+1.48%) |
Apr 03, 2006 | 34.47 | 34.88 | 33.80 | 33.87 | 13,609,078 | -0.47(-1.36%) |
Mar 31, 2006 | 34.51 | 34.51 | 33.91 | 34.33 | 10,524,686 | -0.31(-0.90%) |
Mar 30, 2006 | 34.90 | 35.16 | 34.46 | 34.64 | 11,743,781 | -0.01(-0.02%) |
Mar 29, 2006 | 34.26 | 35.04 | 34.12 | 34.65 | 18,970,938 | +0.27(+0.79%) |
Mar 28, 2006 | 34.46 | 34.94 | 34.35 | 34.38 | 14,459,537 | +0.25(+0.74%) |
Mar 27, 2006 | 33.84 | 34.31 | 33.58 | 34.12 | 10,560,905 | +0.13(+0.39%) |
Mar 24, 2006 | 33.89 | 34.39 | 33.77 | 33.99 | 10,165,627 | +0.22(+0.66%) |
Mar 23, 2006 | 33.36 | 34.08 | 33.31 | 33.77 | 15,359,623 | +0.77(+2.33%) |
Mar 22, 2006 | 32.79 | 33.65 | 32.71 | 33.00 | 16,269,983 | +0.36(+1.11%) |
Mar 21, 2006 | 32.45 | 33.45 | 32.30 | 32.64 | 12,099,706 | +0.05(+0.14%) |
Mar 20, 2006 | 32.98 | 33.45 | 32.35 | 32.59 | 14,223,415 | -0.64(-1.92%) |
Mar 17, 2006 | 33.88 | 33.88 | 33.15 | 33.23 | 13,452,534 | -0.38(-1.13%) |
Mar 16, 2006 | 33.08 | 33.83 | 32.95 | 33.61 | 18,555,982 | +0.48(+1.46%) |
Mar 15, 2006 | 32.28 | 33.19 | 32.25 | 33.12 | 20,188,640 | +0.57(+1.76%) |
Mar 14, 2006 | 32.19 | 32.78 | 31.67 | 32.55 | 20,325,856 | +0.59(+1.85%) |
Mar 13, 2006 | 30.90 | 32.03 | 30.90 | 31.96 | 17,276,464 | +1.21(+3.94%) |
Mar 10, 2006 | 30.55 | 31.07 | 30.17 | 30.75 | 13,327,159 | +0.16(+0.53%) |
Mar 09, 2006 | 31.14 | 31.33 | 30.52 | 30.59 | 13,378,180 | -0.30(-0.99%) |
Mar 08, 2006 | 30.15 | 31.36 | 30.13 | 30.89 | 20,286,154 | +0.09(+0.28%) |
Mar 07, 2006 | 31.47 | 31.64 | 30.26 | 30.80 | 16,615,286 | -0.74(-2.35%) |
Mar 06, 2006 | 32.24 | 32.27 | 31.46 | 31.55 | 10,470,531 | -0.91(-2.81%) |
Mar 03, 2006 | 32.27 | 32.84 | 32.16 | 32.46 | 12,746,257 | -0.12(-0.37%) |
Mar 02, 2006 | 31.71 | 32.71 | 31.59 | 32.58 | 17,116,436 | +1.03(+3.26%) |
Mar 01, 2006 | 31.09 | 31.76 | 31.07 | 31.55 | 12,835,586 | +0.66(+2.14%) |
Feb 28, 2006 | 31.84 | 31.44 | 30.72 | 30.89 | 17,493,084 | -0.95(-2.99%) |
Feb 27, 2006 | 31.99 | 32.01 | 31.60 | 31.84 | 10,400,530 | -0.43(-1.32%) |
Feb 24, 2006 | 32.42 | 32.58 | 32.02 | 32.27 | 16,281,476 | +0.77(+2.44%) |
Feb 23, 2006 | 31.18 | 32.00 | 30.58 | 31.50 | 15,880,276 | +0.17(+0.55%) |
Feb 22, 2006 | 31.59 | 31.72 | 31.12 | 31.33 | 14,638,893 | -0.56(-1.75%) |
Feb 21, 2006 | 32.15 | 32.65 | 31.73 | 31.88 | 21,184,150 | +0.59(+1.89%) |
Feb 17, 2006 | 31.31 | 31.59 | 30.97 | 31.29 | 20,965,964 | +0.38(+1.24%) |
Feb 16, 2006 | 29.68 | 30.92 | 29.52 | 30.91 | 28,887,382 | +1.87(+6.43%) |
Feb 15, 2006 | 29.00 | 29.58 | 28.87 | 29.04 | 29,940,530 | +0.47(+1.65%) |
Feb 14, 2006 | 28.20 | 28.83 | 27.56 | 28.57 | 28,521,532 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.80 | 28.96 | 29.05 | 24,978,650 | -0.03(-0.12%) |
Feb 10, 2006 | 30.45 | 30.45 | 28.51 | 29.09 | 56,801,892 | -1.34(-4.40%) |
Feb 09, 2006 | 32.79 | 32.79 | 30.32 | 30.43 | 26,724,146 | -1.68(-5.24%) |
Feb 08, 2006 | 32.73 | 32.84 | 31.36 | 32.11 | 23,660,300 | -0.40(-1.24%) |
Feb 07, 2006 | 33.74 | 33.74 | 32.37 | 32.51 | 18,130,752 | -1.66(-4.86%) |
Feb 06, 2006 | 34.31 | 34.72 | 33.74 | 34.17 | 12,669,465 | +0.50(+1.48%) |
Feb 03, 2006 | 33.71 | 34.11 | 33.02 | 33.67 | 16,989,842 | +0.26(+0.77%) |
Feb 02, 2006 | 34.16 | 34.46 | 33.05 | 33.41 | 21,156,288 | -0.84(-2.45%) |
Feb 01, 2006 | 35.85 | 36.06 | 33.88 | 34.25 | 21,208,006 | -1.60(-4.47%) |
Jan 31, 2006 | 35.66 | 36.58 | 34.92 | 35.85 | 24,099,634 | -0.44(-1.22%) |
Jan 30, 2006 | 35.03 | 36.32 | 34.83 | 36.29 | 19,791,446 | +1.81(+5.25%) |
Jan 27, 2006 | 34.45 | 34.82 | 34.00 | 34.49 | 13,486,142 | +0.50(+1.47%) |
Jan 26, 2006 | 33.77 | 34.03 | 32.53 | 33.99 | 20,231,998 | +0.47(+1.39%) |
Jan 25, 2006 | 35.08 | 35.12 | 33.09 | 33.52 | 21,215,668 | -1.11(-3.20%) |
Jan 24, 2006 | 34.81 | 35.21 | 34.35 | 34.63 | 13,718,259 | -0.50(-1.42%) |
Jan 23, 2006 | 34.47 | 35.19 | 34.05 | 35.13 | 14,347,570 | +0.49(+1.41%) |
Jan 20, 2006 | 34.88 | 35.51 | 34.47 | 34.64 | 20,146,500 | +0.06(+0.17%) |
Jan 19, 2006 | 34.17 | 34.80 | 33.80 | 34.58 | 20,383,318 | +0.67(+1.96%) |
Jan 18, 2006 | 34.63 | 34.74 | 33.07 | 33.92 | 19,224,822 | -0.64(-1.84%) |
Jan 17, 2006 | 34.58 | 34.69 | 34.01 | 34.55 | 18,462,474 | +1.11(+3.31%) |
Jan 13, 2006 | 32.76 | 33.57 | 32.76 | 33.45 | 10,837,426 | +0.48(+1.46%) |
Jan 12, 2006 | 33.16 | 33.90 | 32.75 | 32.96 | 18,878,648 | +0.26(+0.79%) |
Jan 11, 2006 | 32.67 | 33.10 | 31.62 | 32.71 | 20,217,198 | +0.10(+0.32%) |
Jan 10, 2006 | 32.38 | 33.48 | 32.27 | 32.60 | 19,609,304 | +0.30(+0.92%) |
Jan 09, 2006 | 32.44 | 32.50 | 31.93 | 32.30 | 13,335,518 | +0.21(+0.64%) |
Jan 06, 2006 | 32.13 | 32.41 | 31.81 | 32.10 | 18,104,808 | +0.64(+2.04%) |
Jan 05, 2006 | 31.47 | 31.67 | 30.72 | 31.45 | 16,217,918 | -0.08(-0.25%) |
Jan 04, 2006 | 30.78 | 31.66 | 30.75 | 31.53 | 16,108,911 | +0.32(+1.01%) |
Jan 03, 2006 | 30.33 | 31.32 | 30.15 | 31.22 | 23,029,074 | +1.59(+5.35%) |
Dec 30, 2005 | 29.36 | 29.89 | 29.19 | 29.63 | 14,340,431 | +0.00(+0.00%) |
Dec 29, 2005 | 29.72 | 30.32 | 29.41 | 29.63 | 10,753,669 | -0.16(-0.52%) |
Dec 28, 2005 | 29.49 | 30.01 | 29.35 | 29.79 | 11,937,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.97 | 29.97 | 29.07 | 29.23 | 14,768,446 | -1.11(-3.65%) |
Dec 23, 2005 | 30.44 | 30.53 | 30.05 | 30.34 | 8,315,130 | -0.32(-1.03%) |
Dec 22, 2005 | 30.45 | 30.90 | 30.35 | 30.66 | 13,240,268 | +0.26(+0.87%) |
Dec 21, 2005 | 29.60 | 30.44 | 29.56 | 30.39 | 15,566,666 | +0.98(+3.32%) |
Dec 20, 2005 | 29.72 | 30.09 | 29.31 | 29.41 | 19,328,604 | -0.33(-1.10%) |
Dec 19, 2005 | 30.26 | 30.57 | 29.53 | 29.74 | 14,882,503 | -0.28(-0.92%) |
Dec 16, 2005 | 30.69 | 30.66 | 29.90 | 30.02 | 19,211,936 | +14.67(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.12 | 15.34 | 24,483,246 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.80 | 15.46 | 15.75 | 21,053,900 | +0.10(+0.64%) |
Dec 13, 2005 | 15.63 | 15.96 | 15.60 | 15.65 | 27,910,156 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.57 | 24,830,116 | +0.43(+2.83%) |
Dec 09, 2005 | 15.15 | 15.24 | 15.01 | 15.14 | 18,215,904 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.32 | 14.95 | 15.30 | 22,728,000 | +0.37(+2.48%) |
Dec 07, 2005 | 15.04 | 15.33 | 14.82 | 14.93 | 23,315,520 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.15 | 14.72 | 14.97 | 19,965,926 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.00 | 29,321,666 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.52 | 14.62 | 26,451,282 | +0.10(+0.69%) |
Dec 01, 2005 | 13.95 | 14.57 | 13.95 | 14.51 | 33,508,138 | +0.70(+5.09%) |
Nov 30, 2005 | 13.79 | 13.96 | 13.70 | 13.81 | 24,700,562 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,062,210 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.41 | 13.68 | 13.68 | 38,349,692 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.64 | 14.50 | 14.54 | 5,345,491 | +0.10(+0.70%) |
Nov 23, 2005 | 14.58 | 14.61 | 14.36 | 14.44 | 25,595,250 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,046,872 | +0.49(+3.41%) |
Nov 21, 2005 | 14.13 | 14.27 | 14.00 | 14.21 | 27,714,780 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.31 | 13.89 | 14.09 | 24,110,954 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.26 | 26,749,744 | -0.02(-0.12%) |
Nov 16, 2005 | 14.18 | 14.41 | 14.00 | 14.28 | 30,639,842 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.64 | 14.07 | 14.07 | 31,923,540 | -0.32(-2.24%) |
Nov 14, 2005 | 14.11 | 14.41 | 14.01 | 14.40 | 23,299,152 | +0.57(+4.12%) |
Nov 11, 2005 | 13.83 | 14.11 | 13.70 | 13.83 | 25,258,828 | +0.12(+0.91%) |
Nov 10, 2005 | 14.20 | 14.26 | 13.64 | 13.70 | 40,249,468 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.27 | 14.29 | 41,064,404 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.68 | 14.88 | 24,923,452 | +0.04(+0.29%) |
Nov 07, 2005 | 15.13 | 15.11 | 14.67 | 14.84 | 39,321,344 | -0.29(-1.94%) |
Nov 04, 2005 | 15.73 | 15.73 | 15.04 | 15.13 | 36,313,396 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.64 | 15.81 | 27,444,528 | +0.31(+1.97%) |
Nov 02, 2005 | 15.19 | 15.59 | 15.07 | 15.51 | 32,357,476 | +0.32(+2.09%) |
Nov 01, 2005 | 15.04 | 15.22 | 14.93 | 15.19 | 30,426,356 | +0.08(+0.54%) |
Oct 31, 2005 | 14.88 | 15.31 | 14.87 | 15.11 | 54,681,492 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.32 | 13.58 | 14.29 | 38,599,048 | +0.24(+1.72%) |
Oct 27, 2005 | 14.67 | 14.80 | 14.03 | 14.04 | 32,302,450 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.49 | 41,402,916 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.68 | 14.06 | 14.51 | 32,756,934 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.03 | 33,073,854 | +0.44(+3.27%) |
Oct 21, 2005 | 13.35 | 13.85 | 13.24 | 13.59 | 37,943,964 | +0.24(+1.83%) |
Oct 20, 2005 | 13.94 | 14.10 | 13.17 | 13.34 | 49,608,344 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.39 | 13.47 | 14.21 | 55,618,668 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.98 | 14.29 | 14.34 | 30,491,482 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.07 | 14.71 | 14.86 | 24,988,228 | +0.32(+2.19%) |
Oct 14, 2005 | 14.14 | 14.66 | 13.75 | 14.54 | 50,038,100 | +0.14(+0.98%) |
Oct 13, 2005 | 14.72 | 14.78 | 14.03 | 14.40 | 46,893,284 | -0.53(-3.58%) |
Oct 12, 2005 | 15.43 | 15.45 | 14.77 | 14.93 | 28,747,380 | -0.52(-3.34%) |
Oct 11, 2005 | 15.25 | 15.54 | 15.22 | 15.45 | 24,192,446 | +0.37(+2.44%) |
Oct 10, 2005 | 15.39 | 15.40 | 14.97 | 15.08 | 26,928,402 | -0.38(-2.47%) |
Oct 07, 2005 | 15.07 | 15.50 | 14.84 | 15.46 | 41,538,736 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.79 | 71,788,872 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.31 | 15.10 | 15.19 | 53,515,856 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.15 | 16.15 | 19,121,736 | -0.51(-3.05%) |